Welcome, guest! Login Register
Canadian Derivatives Exchange*

Quotes

My quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

OSK – Osisko Mining Corp.

 Last update: May 25, 2013 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 4.240 Net change: -0.070 Bid price: 4.240 Ask price: 4.270 30-day historical volatility: 101.22%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 29,570 Volume: 248
13 JUN 2.500 1.710 1.800 1.800 51.3% 0 0
13 JUN 3.000 1.250 1.350 1.350 55.1% 32 0
13 JUN 4.000 0.420 0.480 0.480 82.1% 10,189 0
13 JUN 4.500 0.190 0.200 0.200 85.4% 931 3
13 JUN 5.000 0.080 0.130 0.130 114.1% 1,687 200
13 JUN 6.000 0 0.060 0.060 346.7% 120 0
13 JUN 7.000 0 0.050 0.050 -- 0 0
13 JUL 2.500 1.750 1.840 1.840 53.1% 0 0
13 JUL 3.000 1.300 1.390 1.390 56.3% 67 0
13 JUL 4.000 0.570 0.630 0.630 89.6% 110 0
13 JUL 5.000 0.190 0.250 0.250 84.7% 461 0
13 JUL 6.000 0.050 0.100 0.100 119.3% 330 0
13 JUL 7.000 0.010 0.060 0.060 304.9% 10,251 0
13 JUL 8.000 0 0.060 0.060 -- 204 0
13 JUL 9.000 0 0.080 0.080 -- 280 0
13 JUL 10.000 0 0.100 0.100 -- 102 0
13 JUL 11.000 0 0.100 0.100 -- 165 0
13 OCT 2.500 1.810 1.950 1.950 55.1% 40 0
13 OCT 3.000 1.410 1.540 1.540 40.2% 2 0
13 OCT 4.000 0.790 0.890 0.890 90.9% 208 0
13 OCT 5.000 0.380 0.490 0.490 84.4% 106 0
13 OCT 6.000 0.180 0.250 0.250 -- 115 0
13 OCT 7.000 0.090 0.150 0.150 96.0% 253 0
13 OCT 8.000 0.040 0.100 0.100 46.7% 154 0
14 JAN 2.500 1.840 2.070 2.070 56.3% 0 0
14 JAN 3.000 1.480 1.650 1.650 41.0% 66 45
14 JAN 4.000 0.840 1.040 1.040 86.8% 157 0
14 JAN 5.000 0.490 0.650 0.650 83.9% 381 0
14 JAN 6.000 0.240 0.440 0.440 15.3% 735 0
14 JAN 7.000 0.110 0.290 0.290 87.7% 226 0
14 JAN 8.000 0.110 0.200 0.200 93.3% 429 0
14 JAN 9.000 0.050 0.150 0.150 49.0% 161 0
14 JAN 10.000 0.020 0.150 0.150 64.2% 222 0
14 JAN 11.000 0.020 0.150 0.150 196.7% 44 0
14 JAN 12.000 0.010 0.100 0.100 204.1% 72 0
14 JAN 13.000 0 0.100 0.100 278.1% 114 0
14 JAN 14.000 0 0.100 0.100 386.5% 70 0
14 JAN 15.000 0 0.100 0.100 -- 231 0
14 JAN 16.000 0 0.100 0.100 -- 65 0
14 JAN 17.000 0 0.100 0.100 -- 117 0
15 JAN 3.000 1.900 2.140 2.140 70.2% 24 0
15 JAN 4.000 1.420 1.650 1.650 112.2% 90 0
15 JAN 5.000 1.000 1.250 1.250 114.3% 131 0
15 JAN 6.000 0.750 1.000 1.000 82.7% 100 0
15 JAN 7.000 0.600 0.790 0.790 40.9% 108 0
15 JAN 8.000 0.450 0.600 0.600 36.6% 30 0
15 JAN 9.000 0.350 0.530 0.530 35.6% 0 0
15 JAN 10.000 0.250 0.450 0.450 33.8% 10 0
15 JAN 11.000 0.200 0.400 0.400 90.2% 0 0
15 JAN 12.000 0.150 0.390 0.390 92.6% 150 0
16 JAN 3.000 2.130 2.510 2.510 72.1% 0 0
16 JAN 4.000 1.720 2.080 2.080 105.2% 30 0
16 JAN 5.000 1.370 1.730 1.730 109.0% 0 0
16 JAN 6.000 1.100 1.470 1.470 108.5% 0 0
16 JAN 7.000 0.880 1.250 1.250 78.8% 0 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 5,365 Volume: 0
13 JUN 2.500 0 0.090 0.090 53.8% 0 0
13 JUN 3.000 0 0.100 0.100 54.3% 0 0
13 JUN 4.000 0.180 0.190 0.190 78.3% 313 0
13 JUN 4.500 0.430 0.500 0.500 87.3% 50 0
13 JUN 5.000 0.780 0.900 0.900 98.8% 0 0
13 JUN 6.000 1.700 1.800 1.800 -- 0 0
13 JUN 7.000 2.700 2.800 2.800 -- 1 0
13 JUL 2.500 0.020 0.100 0.100 53.6% 80 0
13 JUL 3.000 0.040 0.100 0.100 54.4% 0 0
13 JUL 4.000 0.310 0.350 0.350 86.9% 645 0
13 JUL 5.000 0.900 1.000 1.000 81.2% 235 0
13 JUL 6.000 1.760 1.850 1.850 99.7% 348 0
13 JUL 7.000 2.700 2.800 2.800 51.4% 103 0
13 JUL 8.000 3.750 3.850 3.850 -- 215 0
13 JUL 9.000 4.700 4.850 4.850 -- 140 0
13 JUL 10.000 5.700 5.850 5.850 -- 66 0
13 JUL 11.000 6.700 6.850 6.850 -- 175 0
13 OCT 2.500 0.070 0.150 0.150 54.3% 70 0
13 OCT 3.000 0.160 0.240 0.240 39.2% 160 0
13 OCT 4.000 0.520 0.600 0.600 89.2% 123 0
13 OCT 5.000 1.110 1.200 1.200 82.8% 250 0
13 OCT 6.000 1.900 2.000 2.000 -- 95 0
13 OCT 7.000 2.780 2.900 2.900 91.4% 110 0
13 OCT 8.000 3.700 3.850 3.850 29.4% 70 0
14 JAN 2.500 0.120 0.190 0.190 54.9% 0 0
14 JAN 3.000 0.220 0.330 0.330 40.0% 50 0
14 JAN 4.000 0.590 0.730 0.730 86.1% 80 0
14 JAN 5.000 1.170 1.350 1.350 81.7% 389 0
14 JAN 6.000 1.870 2.100 2.100 10.0% 221 0
14 JAN 7.000 2.690 3.000 3.000 74.9% 225 0
14 JAN 8.000 3.550 3.900 3.900 55.2% 261 0
14 JAN 9.000 4.700 4.900 4.900 49.1% 50 0
14 JAN 10.000 5.700 5.850 5.850 62.1% 95 0
14 JAN 11.000 6.650 6.850 6.850 159.8% 25 0
14 JAN 12.000 7.650 7.850 7.850 247.1% 10 0
14 JAN 13.000 8.650 8.850 8.850 401.3% 20 0
14 JAN 14.000 9.600 9.850 9.850 451.1% 10 0
14 JAN 15.000 10.600 10.850 10.850 -- 5 0
14 JAN 16.000 11.600 11.850 11.850 -- 20 0
14 JAN 17.000 12.600 12.850 12.850 -- 0 0
15 JAN 3.000 0.510 0.720 0.720 67.1% 30 0
15 JAN 4.000 1.000 1.230 1.230 106.6% 0 0
15 JAN 5.000 1.600 1.810 1.810 109.3% 200 0
15 JAN 6.000 2.250 2.600 2.600 78.7% 80 0
15 JAN 7.000 3.000 3.300 3.300 33.4% 3 0
15 JAN 8.000 3.850 4.200 4.200 30.9% 123 0
15 JAN 9.000 4.800 5.150 5.150 31.8% 74 0
15 JAN 10.000 5.650 6.050 6.050 28.3% 60 0
15 JAN 11.000 6.600 7.050 7.050 83.5% 30 0
15 JAN 12.000 7.650 8.000 8.000 92.2% 25 0
16 JAN 3.000 0.660 0.910 0.910 67.3% 0 0
16 JAN 4.000 1.190 1.440 1.440 96.3% 10 0
16 JAN 5.000 1.820 2.090 2.090 100.8% 0 0
16 JAN 6.000 2.480 2.880 2.880 100.7% 0 0
16 JAN 7.000 3.250 3.650 3.650 75.9% 20 0
Top of page

Underlying equity quotations are a courtesy of the TSX and are delayed by at least 15 minutes.